Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.52-2.63 (-1.51%)
At close: 04:00PM EDT
170.94 -0.58 (-0.34%)
After hours: 06:50PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220819C002050002022-08-19 1:31PM EDT2022-08-190.010.000.010.00-33,364115.63%
AAPL220826C002050002022-08-18 9:30AM EDT2022-08-260.010.000.010.00-156843.75%
AAPL220902C002050002022-08-19 2:38PM EDT2022-09-020.020.010.020.00-10816633.99%
AAPL220909C002050002022-08-19 3:58PM EDT2022-09-090.030.020.03-0.02-40.00%1039929.49%
AAPL220916C002050002022-08-19 3:27PM EDT2022-09-160.040.040.05-0.04-50.00%24669727.34%
AAPL220923C002050002022-08-19 3:59PM EDT2022-09-230.080.070.09-0.04-33.33%5423326.51%
AAPL220930C002050002022-08-19 3:59PM EDT2022-09-300.120.090.12-0.06-33.33%7315325.29%
AAPL221021C002050002022-08-19 3:52PM EDT2022-10-210.280.270.30-0.14-33.33%1374,06724.20%
AAPL221216C002050002022-08-19 3:56PM EDT2022-12-161.551.511.57-0.37-19.27%5368,08125.96%
AAPL230120C002050002022-08-19 3:59PM EDT2023-01-202.562.492.57-0.59-18.73%2756,55526.64%
AAPL230217C002050002022-08-19 3:54PM EDT2023-02-173.703.603.70-0.67-15.33%871,42827.92%
AAPL230421C002050002022-08-19 2:14PM EDT2023-04-215.954.456.70-0.65-9.85%1,786-30.83%
AAPL230915C002050002022-08-19 3:51PM EDT2023-09-1510.9410.7510.95-1.06-8.83%22,07231.10%
AAPL240119C002050002022-08-19 3:41PM EDT2024-01-1914.6414.6014.80-1.46-9.07%113,44032.05%
AAPL240621C002050002022-08-19 3:39PM EDT2024-06-2119.3019.0519.45-1.00-4.93%782933.27%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL220819P002050002022-08-17 10:06AM EDT2022-08-1930.7032.7034.050.00-58220.31%
AAPL220826P002050002022-08-19 11:50AM EDT2022-08-2632.7033.3035.40-2.90-8.15%2085.94%
AAPL220902P002050002022-08-19 11:34AM EDT2022-09-0233.0033.3033.50-10.05-23.34%10034.38%
AAPL220916P002050002022-08-19 3:54PM EDT2022-09-1633.3033.3533.50+2.45+7.94%30024.61%
AAPL221021P002050002022-08-19 12:46PM EDT2022-10-2132.2533.3034.85+1.25+4.03%11040734.23%
AAPL221216P002050002022-08-19 3:12PM EDT2022-12-1633.9033.8034.05+2.49+7.93%95020.17%
AAPL230120P002050002022-08-19 3:51PM EDT2023-01-2034.3534.3034.55+2.45+7.68%2121,13720.61%
AAPL230217P002050002022-08-19 2:54PM EDT2023-02-1734.8534.9535.15+2.05+6.25%1362,42921.44%
AAPL230915P002050002022-08-18 3:05PM EDT2023-09-1537.1038.8539.200.00-31,19522.76%
AAPL240119P002050002022-08-15 12:19PM EDT2024-01-1939.5040.8041.150.00-22,42622.64%
AAPL240621P002050002022-08-18 1:26PM EDT2024-06-2141.6043.0543.450.00-37922.66%